1,455€
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 03.07.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,83% | - |
| 02.07.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,40 | 1,44 | 1,39 | 1,41 | 0,00% | - |
| 30.06.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,55% | - |
| 27.06.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -0,36% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 25.06.2025 | 1,48 | 1,48 | 1,37 | 1,38 | -4,51% | - |
| 24.06.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -3,68% | - |
| 23.06.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -2,29% | - |
| 20.06.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -2,24% | - |
| 19.06.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 18.06.2025 | 1,61 | 1,65 | 1,59 | 1,59 | -0,94% | - |
| 17.06.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -3,32% | - |
| 16.06.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 4,09% | - |
| 13.06.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -1,55% | - |
| 12.06.2025 | 1,64 | 1,65 | 1,59 | 1,62 | -1,52% | - |
| 11.06.2025 | 1,68 | 1,69 | 1,62 | 1,64 | -2,09% | - |
| 10.06.2025 | 1,59 | 1,69 | 1,59 | 1,68 | 5,35% | 58,00 |
| 09.06.2025 | 1,62 | 1,66 | 1,57 | 1,59 | -2,15% | - |
| 06.06.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,93% | - |
| 05.06.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 04.06.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,93% | - |
| 03.06.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 0,63% | - |
| 02.06.2025 | 1,68 | 1,75 | 1,60 | 1,60 | -4,78% | - |
| 30.05.2025 | 1,79 | 1,82 | 1,67 | 1,68 | -6,42% | - |
| 29.05.2025 | 1,63 | 1,84 | 1,63 | 1,79 | -1,10% | - |
| 28.05.2025 | 1,77 | 1,83 | 1,74 | 1,81 | 2,26% | - |
| 27.05.2025 | 1,80 | 1,83 | 1,72 | 1,77 | -1,39% | - |
| 26.05.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 4,97% | - |
| 23.05.2025 | 1,59 | 1,74 | 1,51 | 1,71 | 7,55% | - |
| 22.05.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,62% | - |
| 21.05.2025 | 1,66 | 1,66 | 1,58 | 1,60 | -3,32% | - |
| 20.05.2025 | 1,65 | 1,66 | 1,61 | 1,66 | 0,61% | - |
| 19.05.2025 | 1,62 | 1,69 | 1,60 | 1,65 | 1,54% | - |
| 16.05.2025 | 1,63 | 1,65 | 1,57 | 1,62 | -0,31% | - |
| 15.05.2025 | 1,62 | 1,70 | 1,61 | 1,63 | 0,62% | - |
| 14.05.2025 | 1,71 | 1,73 | 1,62 | 1,62 | -5,28% | - |
| 13.05.2025 | 1,72 | 1,74 | 1,65 | 1,71 | -0,87% | - |
| 12.05.2025 | 1,62 | 1,77 | 1,62 | 1,72 | 6,50% | - |
| 09.05.2025 | 1,77 | 1,78 | 1,59 | 1,62 | -8,24% | - |
| 08.05.2025 | 1,59 | 1,78 | 1,59 | 1,76 | 11,39% | - |
| 07.05.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -2,47% | - |
| 06.05.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 3,51% | - |
| 05.05.2025 | 1,63 | 1,68 | 1,56 | 1,57 | -3,99% | - |
| 02.05.2025 | 1,59 | 1,65 | 1,58 | 1,63 | -0,61% | - |
| 30.04.2025 | 1,74 | 1,75 | 1,64 | 1,64 | -5,48% | - |
| 29.04.2025 | 1,73 | 1,77 | 1,72 | 1,74 | 0,58% | - |
| 28.04.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -1,15% | - |
| 25.04.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -2,51% | - |
| 24.04.2025 | 1,77 | 1,83 | 1,75 | 1,79 | 1,42% | - |
| 23.04.2025 | 1,68 | 1,82 | 1,68 | 1,77 | 5,69% | - |
| 22.04.2025 | 1,52 | 1,68 | 1,49 | 1,67 | 9,87% | - |
| 17.04.2025 | 1,49 | 1,54 | 1,46 | 1,52 | 2,36% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,44 | 1,49 | 1,37% | - |
| 15.04.2025 | 1,53 | 1,63 | 1,46 | 1,47 | -4,87% | - |
| 14.04.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 2,67% | - |
| 11.04.2025 | 1,49 | 1,53 | 1,44 | 1,50 | 1,01% | - |
| 10.04.2025 | 1,48 | 1,54 | 1,41 | 1,49 | -0,67% | - |
| 09.04.2025 | 1,33 | 1,52 | 1,28 | 1,50 | 12,41% | - |
| 08.04.2025 | 1,43 | 1,51 | 1,33 | 1,33 | -6,99% | - |
| 07.04.2025 | 1,52 | 1,55 | 1,32 | 1,43 | -5,61% | - |
| 04.04.2025 | 1,65 | 1,67 | 1,49 | 1,52 | -8,18% | - |
| 03.04.2025 | 1,71 | 1,73 | 1,63 | 1,65 | -3,23% | - |
| 02.04.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -1,16% | - |
| 01.04.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,36% | - |
| 31.03.2025 | 1,88 | 1,88 | 1,77 | 1,79 | -4,80% | - |
| 28.03.2025 | 1,88 | 1,93 | 1,81 | 1,88 | -0,27% | - |
| 27.03.2025 | 1,91 | 1,92 | 1,83 | 1,88 | -1,57% | - |
| 26.03.2025 | 1,73 | 1,97 | 1,72 | 1,91 | 10,72% | - |
| 25.03.2025 | 1,70 | 1,75 | 1,65 | 1,73 | 2,07% | - |
| 24.03.2025 | 1,74 | 1,78 | 1,69 | 1,69 | -2,87% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,69% | 132,00 |
| 20.03.2025 | 1,81 | 1,84 | 1,76 | 1,77 | -1,94% | - |
| 19.03.2025 | 1,79 | 1,84 | 1,77 | 1,81 | 0,84% | - |
| 18.03.2025 | 1,83 | 1,91 | 1,77 | 1,79 | -2,19% | - |
| 17.03.2025 | 1,76 | 1,85 | 1,75 | 1,83 | 4,27% | - |
| 14.03.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 4,46% | - |
| 13.03.2025 | 1,62 | 1,69 | 1,59 | 1,68 | 4,35% | - |
| 12.03.2025 | 1,68 | 1,70 | 1,61 | 1,61 | -3,59% | - |
| 11.03.2025 | 1,66 | 1,70 | 1,63 | 1,67 | 0,60% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -2,64% | - |
| 07.03.2025 | 1,69 | 1,73 | 1,65 | 1,71 | 1,49% | - |
| 06.03.2025 | 1,71 | 1,72 | 1,66 | 1,68 | -1,47% | - |
| 05.03.2025 | 1,68 | 1,74 | 1,64 | 1,71 | 1,49% | 837,00 |
| 04.03.2025 | 1,68 | 1,71 | 1,63 | 1,68 | 0,30% | - |
| 03.03.2025 | 1,78 | 1,85 | 1,68 | 1,68 | -5,63% | - |
| 28.02.2025 | 1,92 | 1,94 | 1,77 | 1,78 | -7,55% | - |
| 27.02.2025 | 1,95 | 2,00 | 1,81 | 1,92 | -1,79% | - |
| 26.02.2025 | 2,01 | 2,09 | 1,95 | 1,96 | -2,74% | - |
| 25.02.2025 | 2,08 | 2,24 | 2,01 | 2,01 | -3,37% | - |
| 24.02.2025 | 2,11 | 2,30 | 2,07 | 2,08 | -0,95% | - |
| 21.02.2025 | 2,17 | 2,28 | 2,09 | 2,10 | -3,00% | - |
| 20.02.2025 | 2,19 | 2,21 | 2,15 | 2,17 | -1,14% | - |
| 19.02.2025 | 2,22 | 2,30 | 2,17 | 2,19 | -1,35% | - |
| 18.02.2025 | 2,21 | 2,26 | 2,19 | 2,22 | 0,45% | - |
| 17.02.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 1,38% | - |
| 14.02.2025 | 2,18 | 2,25 | 2,15 | 2,18 | 0,46% | - |
| 13.02.2025 | 2,06 | 2,17 | 1,99 | 2,17 | 5,34% | - |
| 12.02.2025 | 2,18 | 2,35 | 2,02 | 2,06 | -5,50% | - |